Bunge Limited (BG)

120.12
-2.74 (-2.23%)
NYSE· Last Trade: Sep 3rd, 5:12 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Bunge Limited (BG)

DateOpenHighLowCloseVolumeAdjusted Close
9/02/2026120.20123.89119.30122.861,764,560122.86
9/01/2026117.99121.50117.00121.041,600,124121.04
8/31/2026116.87118.34109.82116.212,551,499116.21
8/28/2026113.00115.88111.80115.481,576,658115.48
8/27/2026112.75113.97110.92111.571,481,256111.57
8/26/2026110.80114.17110.36113.251,609,987113.25
8/25/2026108.99112.29106.57111.711,726,499111.71
8/24/2026113.31113.31109.07110.161,623,566110.16
8/21/2026117.85118.74110.76113.111,897,797113.11
8/20/2026114.43118.57114.00116.57904,869116.57
8/19/2026115.00116.06113.78114.001,065,676114.00
8/18/2026115.45115.45113.88114.361,029,188114.36
8/17/2026113.26115.53113.26114.91881,871114.19
8/14/2026113.00114.23112.79113.69538,366112.98
8/13/2026112.12113.90112.12112.73787,589112.02
8/12/2026112.97112.97110.90111.75733,686111.05
8/11/2026112.75113.89111.38111.60954,087110.90
8/10/2026109.24113.25108.81112.651,250,436111.94
8/07/2026108.40110.36107.59108.381,473,199107.70
8/06/2026107.85109.23107.14109.001,904,924108.32
8/05/2026109.92111.47106.42106.621,701,419105.95
8/04/2026104.92108.41104.53106.732,194,267106.06
8/03/2026106.01106.49103.37105.401,171,308104.74
7/31/2026106.60107.04104.41106.231,600,362105.56
7/30/2026105.77107.45102.81105.072,537,969104.41
7/29/2026112.89115.95107.31107.782,990,321107.11
7/28/2026117.65119.58115.03117.371,737,872116.64
7/27/2026119.78120.25116.83117.501,179,492116.76
7/24/2026123.33123.45121.42121.53602,082120.77
7/23/2026124.74125.75121.67122.30852,568121.53
7/22/2026123.36124.43122.97123.88944,357123.10
7/21/2026121.53122.61120.09121.551,109,182120.79
7/20/2026119.50121.12117.95120.491,254,555119.73
7/17/2026117.33119.67117.17119.151,041,856118.40
7/16/2026116.13117.48115.45115.83845,642115.10
7/15/2026116.31117.01114.64115.72838,233115.00
7/14/2026118.62118.62115.53116.631,068,266115.90
7/13/2026115.76118.24115.69117.401,023,359116.66
7/10/2026114.00115.73112.69114.32845,610113.60
7/09/2026114.23116.18112.68113.621,799,625112.91
7/08/2026113.61116.45113.16115.231,703,207114.51
7/07/2026110.28111.55108.30110.912,256,367110.22
7/06/2026106.36108.89105.87108.781,048,252108.10
7/02/2026105.19106.85104.37106.461,767,184105.79
7/01/2026106.38106.87104.12104.892,297,398104.23
6/30/2026109.69110.18106.48106.732,056,531106.06
6/29/2026111.04111.52108.35109.101,236,570108.42
6/26/2026112.13112.80109.71110.541,556,447109.85
6/25/2026108.84111.57108.30111.551,763,543110.85
6/24/2026109.60110.01106.00108.992,784,579108.31
6/23/2026111.51112.59110.65110.861,978,716110.17
6/22/2026112.61113.10110.44111.422,071,465110.72
6/18/2026116.55116.55111.39112.582,791,428111.88
6/17/2026119.42119.48114.86116.142,082,095115.41
6/16/2026122.16122.56119.39119.421,357,335118.67
6/15/2026124.68124.68120.95123.001,809,107122.23
6/12/2026125.62128.08124.14127.171,129,439126.37
6/11/2026129.17129.43125.27125.281,729,300124.50
6/10/2026127.44130.15126.58128.211,714,094127.41
6/09/2026125.53126.94123.47126.681,798,172125.89
6/08/2026127.95128.94125.18125.501,587,426124.71
6/05/2026128.53130.00125.56126.461,320,997125.67
6/04/2026129.61132.91129.03129.421,803,577128.61